Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.350 1.360 1.300 1.300 220,763 -0.07(-5.11%)
Feb 27, 2018 1.380 1.383 1.320 1.370 198,061 -0.02(-1.44%)
Feb 26, 2018 1.330 1.400 1.330 1.390 294,775 +0.08(+6.11%)
Feb 23, 2018 1.330 1.370 1.310 1.310 244,723 -0.03(-2.60%)
Feb 22, 2018 1.360 1.370 1.330 1.345 142,044 +0.01(+1.13%)
Feb 21, 2018 1.300 1.380 1.300 1.330 224,749 +0.02(+1.53%)
Feb 20, 2018 1.400 1.400 1.270 1.310 366,456 -0.07(-5.07%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.03(-2.13%)
Feb 15, 2018 1.470 1.500 1.410 1.410 337,291 -0.03(-1.74%)
Feb 14, 2018 1.290 1.470 1.290 1.435 400,686 +0.15(+11.24%)
Feb 13, 2018 1.330 1.330 1.240 1.290 393,848 -0.03(-2.27%)
Feb 12, 2018 1.280 1.360 1.280 1.320 285,773 +0.03(+2.33%)
Feb 09, 2018 1.300 1.310 1.260 1.290 353,518 -0.02(-1.53%)
Feb 08, 2018 1.360 1.380 1.310 1.310 322,726 -0.05(-3.68%)
Feb 07, 2018 1.380 1.400 1.350 1.360 155,949 -0.02(-1.45%)
Feb 06, 2018 1.380 1.406 1.360 1.380 212,926 -0.01(-0.36%)
Feb 05, 2018 1.340 1.370 1.320 1.385 326,874 +0.03(+2.59%)
Feb 02, 2018 1.490 1.500 1.310 1.350 561,038 -0.15(-10.00%)
Feb 01, 2018 1.510 1.530 1.480 1.500 199,509 -0.03(-1.96%)
Jan 31, 2018 1.530 1.550 1.500 1.530 176,236 +0.01(+0.66%)
Jan 30, 2018 1.560 1.560 1.511 1.520 197,025 -0.04(-2.56%)
Jan 29, 2018 1.590 1.590 1.530 1.560 269,474 -0.05(-3.11%)
Jan 26, 2018 1.650 1.680 1.610 1.610 226,321 -0.04(-2.42%)
Jan 25, 2018 1.750 1.750 1.560 1.650 639,997 -0.08(-4.62%)
Jan 24, 2018 1.790 1.790 1.700 1.730 493,277 +0.07(+4.22%)
Jan 23, 2018 1.600 1.670 1.560 1.660 266,776 +0.06(+3.75%)
Jan 22, 2018 1.650 1.660 1.600 1.600 180,642 -0.05(-3.03%)
Jan 19, 2018 1.610 1.660 1.604 1.650 124,209 +0.05(+3.12%)
Jan 18, 2018 1.680 1.680 1.600 1.600 280,981 -0.05(-3.03%)
Jan 17, 2018 1.650 1.730 1.630 1.650 394,483 -0.03(-1.49%)
Jan 16, 2018 1.690 1.730 1.670 1.675 598,072 +0.06(+4.04%)
Jan 12, 2018 1.610 1.610 1.610 0 +0.12(+8.05%)
Jan 11, 2018 1.490 1.490 1.440 1.490 439,193 +0.06(+4.20%)
Jan 10, 2018 1.430 1.430 241,754 +0.00(+0.00%)
Jan 09, 2018 1.520 1.530 1.430 1.430 600,470 -0.09(-5.92%)
Jan 08, 2018 1.570 1.580 1.470 1.520 482,458 -0.04(-2.56%)
Jan 05, 2018 1.610 1.610 1.540 1.560 298,652 -0.00(-0.01%)
Jan 04, 2018 1.610 1.640 1.560 1.560 292,535 -0.07(-4.29%)
Jan 03, 2018 1.680 1.686 1.562 1.630 446,307 -0.04(-2.40%)
Jan 02, 2018 1.650 1.724 1.550 1.670 586,748 +0.08(+5.03%)
Dec 29, 2017 1.590 1.590 1.590 0 +0.05(+3.25%)
Dec 28, 2017 1.580 1.610 1.540 1.540 165,026 -0.04(-2.53%)
Dec 27, 2017 1.600 1.600 1.540 1.580 128,982 +0.01(+0.64%)
Dec 26, 2017 1.580 1.610 1.560 1.570 136,773 -0.01(-0.63%)
Dec 22, 2017 1.530 1.640 1.530 1.580 475,284 +0.06(+3.95%)
Dec 21, 2017 1.520 1.580 1.500 1.520 315,585 -0.02(-1.30%)
Dec 20, 2017 1.470 1.540 1.430 1.540 372,359 +0.07(+4.76%)
Dec 19, 2017 1.450 1.470 1.390 1.470 319,158 +0.03(+2.08%)
Dec 18, 2017 1.300 1.440 1.300 1.440 458,534 +0.13(+9.92%)
Dec 15, 2017 1.390 1.410 1.310 1.310 205,769 -0.06(-4.38%)
Dec 14, 2017 1.400 1.400 1.330 1.370 203,149 +0.01(+0.74%)
Dec 13, 2017 1.280 1.380 1.276 1.360 390,240 +0.09(+7.09%)
Dec 12, 2017 1.250 1.280 1.250 1.270 297,451 +0.01(+0.79%)
Dec 11, 2017 1.320 1.320 1.260 1.260 371,688 -0.05(-3.82%)
Dec 08, 2017 1.280 1.350 1.280 1.310 184,498 +0.03(+2.34%)
Dec 07, 2017 1.270 1.330 1.260 1.280 154,000 +0.00(+0.00%)
Dec 06, 2017 1.320 1.340 1.280 1.280 217,106 -0.05(-4.12%)
Dec 05, 2017 1.380 1.380 1.290 1.335 268,307 -0.03(-1.84%)
Dec 04, 2017 1.370 1.400 1.340 1.360 169,197 -0.02(-1.45%)
Dec 01, 2017 1.350 1.390 1.340 1.380 185,399 +0.05(+3.76%)
Nov 30, 2017 1.390 1.400 1.330 1.330 212,328 -0.07(-5.00%)
Nov 29, 2017 1.400 1.410 1.380 1.400 147,932 -0.02(-1.41%)
Nov 28, 2017 1.430 1.458 1.400 1.420 325,864 -0.02(-1.39%)
Nov 27, 2017 1.410 1.450 1.350 1.440 517,818 +0.08(+5.88%)
Nov 24, 2017 1.340 1.380 1.301 1.360 224,517 +0.06(+4.62%)
Nov 22, 2017 1.420 1.420 1.300 1.300 559,137 -0.02(-1.52%)
Nov 21, 2017 1.480 1.480 1.300 1.320 1,662,735 +0.14(+11.86%)
Nov 20, 2017 1.290 1.290 1.180 1.180 251,932 -0.06(-4.45%)
Nov 17, 2017 1.170 1.240 1.170 1.235 229,896 +0.07(+5.56%)
Nov 16, 2017 1.210 1.220 1.170 1.170 149,881 -0.01(-0.85%)
Nov 15, 2017 1.240 1.240 1.170 1.180 161,182 -0.05(-3.67%)
Nov 14, 2017 1.210 1.240 1.210 1.225 62,432 +0.01(+0.41%)
Nov 13, 2017 1.280 1.280 1.210 1.220 146,163 -0.05(-3.94%)
Nov 10, 2017 1.300 1.310 1.260 1.270 147,805 -0.05(-3.79%)
Nov 09, 2017 1.250 1.330 1.250 1.320 164,743 +0.05(+3.94%)
Nov 08, 2017 1.280 1.290 1.250 1.270 180,421 +0.00(+0.00%)
Nov 07, 2017 1.250 1.292 1.250 1.270 180,228 +0.02(+1.32%)
Nov 06, 2017 1.270 1.280 1.230 1.254 226,300 +0.00(+0.28%)
Nov 03, 2017 1.230 1.250 1.200 1.250 231,343 +0.00(+0.00%)
Nov 02, 2017 1.280 1.280 1.200 1.250 214,997 -0.01(-0.79%)
Nov 01, 2017 1.290 1.290 1.201 1.260 281,523 +0.03(+2.44%)
Oct 31, 2017 1.100 1.250 1.100 1.230 366,092 +0.12(+10.81%)
Oct 30, 2017 1.160 1.190 1.100 1.110 410,092 -0.05(-4.31%)
Oct 27, 2017 1.160 1.230 1.150 1.160 570,676 +0.00(+0.00%)
Oct 26, 2017 1.220 1.230 1.160 1.160 314,579 -0.05(-4.13%)
Oct 25, 2017 1.270 1.278 1.210 1.210 344,407 -0.05(-3.97%)
Oct 24, 2017 1.360 1.360 1.260 1.260 432,533 -0.08(-5.97%)
Oct 23, 2017 1.310 1.370 1.310 1.340 314,037 +0.02(+1.52%)
Oct 20, 2017 1.380 1.380 1.310 1.320 402,346 -0.07(-5.04%)
Oct 19, 2017 1.380 1.410 1.370 1.390 178,015 +0.02(+1.46%)
Oct 18, 2017 1.390 1.400 1.350 1.370 147,192 +0.00(+0.00%)
Oct 17, 2017 1.420 1.420 1.270 1.370 343,400 -0.03(-2.14%)
Oct 16, 2017 1.500 1.500 1.400 1.400 268,947 -0.08(-5.41%)
Oct 13, 2017 1.500 1.500 1.460 1.480 211,650 -0.02(-1.00%)
Oct 12, 2017 1.510 1.520 1.490 1.495 94,222 -0.01(-0.99%)
Oct 11, 2017 1.510 1.520 1.490 1.510 70,251 +0.01(+0.67%)
Oct 10, 2017 1.560 1.570 1.500 1.500 191,628 -0.04(-2.60%)
Oct 09, 2017 1.520 1.568 1.513 1.540 224,266 +0.03(+1.99%)
Oct 06, 2017 1.490 1.520 1.450 1.510 236,995 +0.02(+1.34%)
Oct 05, 2017 1.460 1.490 1.460 1.490 183,374 +0.03(+2.05%)
Oct 04, 2017 1.500 1.500 1.450 1.460 161,521 -0.03(-2.01%)
Oct 03, 2017 1.470 1.500 1.460 1.490 119,706 +0.04(+2.76%)
Oct 02, 2017 1.450 1.480 1.431 1.450 140,648 +0.00(+0.00%)
Sep 29, 2017 1.480 1.480 1.450 1.450 107,484 -0.05(-3.01%)
Sep 28, 2017 1.460 1.510 1.460 1.495 106,421 +0.02(+1.36%)
Sep 27, 2017 1.500 1.530 1.470 1.475 153,973 -0.05(-3.59%)
Sep 26, 2017 1.530 1.550 1.510 1.530 120,391 -0.02(-1.29%)
Sep 25, 2017 1.540 1.580 1.530 1.550 281,831 -0.00(-0.32%)
Sep 22, 2017 1.500 1.565 1.490 1.555 221,678 +0.05(+3.67%)
Sep 21, 2017 1.590 1.590 1.490 1.500 432,928 -0.09(-5.66%)
Sep 20, 2017 1.560 1.590 1.510 1.590 422,943 +0.06(+3.92%)
Sep 19, 2017 1.490 1.540 1.490 1.530 250,320 +0.03(+1.66%)
Sep 18, 2017 1.510 1.550 1.480 1.505 282,906 -0.01(-0.33%)
Sep 15, 2017 1.620 1.650 1.460 1.510 1,466,647 -0.13(-7.93%)
Sep 14, 2017 1.650 1.690 1.640 1.640 171,446 -0.01(-0.61%)
Sep 13, 2017 1.690 1.700 1.630 1.650 246,227 -0.04(-2.08%)
Sep 12, 2017 1.640 1.690 1.624 1.685 142,642 +0.04(+2.12%)
Sep 11, 2017 1.730 1.730 1.640 1.650 369,107 -0.09(-5.17%)
Sep 08, 2017 1.820 1.830 1.700 1.740 304,740 -0.08(-4.40%)
Sep 07, 2017 1.740 1.850 1.720 1.820 604,669 +0.08(+4.60%)
Sep 06, 2017 1.790 1.830 1.700 1.740 276,690 -0.05(-2.79%)
Sep 05, 2017 1.800 1.850 1.760 1.790 505,424 +0.04(+2.29%)
Sep 01, 2017 1.770 1.790 1.670 1.750 233,737 +0.00(+0.00%)
Aug 31, 2017 1.680 1.750 1.671 1.750 388,735 +0.09(+5.42%)
Aug 30, 2017 1.620 1.680 1.574 1.660 450,433 +0.06(+3.75%)
Aug 29, 2017 1.670 1.670 1.570 1.600 459,166 +0.01(+0.63%)
Aug 28, 2017 1.470 1.610 1.450 1.590 902,126 +0.18(+12.77%)
Aug 25, 2017 1.420 1.435 1.400 1.410 132,781 -0.01(-0.70%)
Aug 24, 2017 1.430 1.440 1.400 1.420 140,605 +0.01(+0.71%)
Aug 23, 2017 1.400 1.440 1.380 1.410 103,911 +0.01(+0.71%)
Aug 22, 2017 1.460 1.460 1.400 1.400 94,106 -0.06(-4.11%)
Aug 21, 2017 1.450 1.490 1.430 1.460 175,172 +0.03(+2.10%)
Aug 18, 2017 1.450 1.470 1.420 1.430 161,096 +0.03(+2.14%)
Aug 17, 2017 1.430 1.460 1.400 1.400 118,389 -0.04(-2.44%)
Aug 16, 2017 1.360 1.470 1.360 1.435 284,981 +0.06(+4.74%)
Aug 15, 2017 1.370 1.408 1.350 1.370 292,834 -0.01(-0.72%)
Aug 14, 2017 1.360 1.400 1.350 1.380 152,356 +0.00(+0.00%)
Aug 11, 2017 1.400 1.410 1.350 1.380 131,467 +0.00(+0.00%)
Aug 10, 2017 1.370 1.410 1.350 1.380 305,157 +0.05(+3.76%)
Aug 09, 2017 1.350 1.370 1.335 1.330 190,458 +0.00(+0.00%)
Aug 08, 2017 1.330 1.350 1.300 1.330 205,976 -0.03(-2.21%)
Aug 07, 2017 1.310 1.400 1.300 1.360 195,694 +0.03(+2.26%)
Aug 04, 2017 1.350 1.356 1.300 1.330 322,118 -0.02(-1.48%)
Aug 03, 2017 1.360 1.370 1.350 1.350 82,862 -0.02(-1.46%)
Aug 02, 2017 1.390 1.420 1.360 1.370 133,911 -0.02(-1.79%)
Aug 01, 2017 1.350 1.410 1.340 1.395 266,347 +0.04(+3.33%)
Jul 31, 2017 1.360 1.470 1.350 1.350 469,154 +0.00(+0.00%)
Jul 28, 2017 1.340 1.370 1.320 1.350 85,472 +0.00(+0.00%)
Jul 27, 2017 1.400 1.400 1.340 1.350 104,744 -0.03(-2.17%)
Jul 26, 2017 1.310 1.390 1.300 1.380 389,546 +0.06(+4.55%)
Jul 25, 2017 1.300 1.340 1.300 1.320 180,327 +0.02(+1.54%)
Jul 24, 2017 1.310 1.350 1.300 1.300 219,634 -0.02(-1.52%)
Jul 21, 2017 1.370 1.375 1.310 1.320 281,206 -0.04(-2.94%)
Jul 20, 2017 1.360 1.380 1.350 1.360 170,665 -0.01(-0.51%)
Jul 19, 2017 1.350 1.390 1.350 1.367 107,974 +0.02(+1.26%)
Jul 18, 2017 1.360 1.380 1.350 1.350 220,220 -0.01(-0.74%)
Jul 17, 2017 1.340 1.360 1.320 1.360 193,227 +0.05(+3.82%)
Jul 14, 2017 1.310 1.340 1.300 1.310 106,652 +0.02(+1.55%)
Jul 13, 2017 1.310 1.330 1.280 1.290 100,430 -0.02(-1.53%)
Jul 12, 2017 1.350 1.360 1.300 1.310 226,546 -0.03(-2.24%)
Jul 11, 2017 1.310 1.350 1.300 1.340 178,092 +0.03(+1.90%)
Jul 10, 2017 1.270 1.320 1.260 1.315 156,053 +0.04(+3.54%)
Jul 07, 2017 1.290 1.290 1.253 1.270 179,575 -0.03(-2.31%)
Jul 06, 2017 1.300 1.310 1.280 1.300 135,168 -0.01(-0.76%)
Jul 05, 2017 1.270 1.310 1.270 1.310 186,351 +0.02(+1.55%)
Jul 03, 2017 1.300 1.304 1.280 1.290 87,540 -0.03(-2.27%)
Jun 30, 2017 1.310 1.350 1.310 1.320 44,692 +0.01(+0.38%)
Jun 29, 2017 1.340 1.350 1.300 1.315 134,689 -0.03(-1.87%)
Jun 28, 2017 1.380 1.380 1.311 1.340 109,953 -0.01(-0.74%)
Jun 27, 2017 1.380 1.420 1.340 1.350 184,963 -0.03(-2.17%)
Jun 26, 2017 1.350 1.380 1.330 1.380 115,953 +0.02(+1.47%)
Jun 23, 2017 1.320 1.360 1.300 1.360 359,289 +0.06(+4.62%)
Jun 22, 2017 1.300 1.340 1.290 1.300 299,989 +0.00(+0.00%)
Jun 21, 2017 1.300 1.310 1.260 1.300 379,752 +0.01(+0.78%)
Jun 20, 2017 1.380 1.380 1.260 1.290 392,842 -0.10(-7.19%)
Jun 19, 2017 1.370 1.430 1.332 1.390 411,554 +0.06(+4.51%)
Jun 16, 2017 1.360 1.500 1.330 1.330 874,351 -0.04(-2.92%)
Jun 15, 2017 1.310 1.370 1.300 1.370 290,593 +0.05(+3.79%)
Jun 14, 2017 1.360 1.385 1.320 1.320 482,810 -0.03(-2.22%)
Jun 13, 2017 1.280 1.360 1.280 1.350 361,115 +0.07(+5.47%)
Jun 12, 2017 1.260 1.280 1.250 1.280 211,650 +0.02(+1.59%)
Jun 09, 2017 1.260 1.330 1.250 1.260 339,272 -0.02(-1.56%)
Jun 08, 2017 1.310 1.330 1.260 1.280 165,227 -0.03(-2.29%)
Jun 07, 2017 1.300 1.330 1.270 1.310 248,783 +0.02(+1.55%)
Jun 06, 2017 1.310 1.350 1.260 1.290 448,817 +0.03(+2.38%)
Jun 05, 2017 1.280 1.300 1.250 1.260 224,824 -0.02(-1.56%)
Jun 02, 2017 1.300 1.338 1.270 1.280 106,636 -0.02(-1.54%)
Jun 01, 2017 1.290 1.350 1.270 1.300 223,855 +0.00(+0.00%)
May 31, 2017 1.260 1.300 1.260 1.300 169,418 +0.03(+2.36%)
May 30, 2017 1.300 1.320 1.268 1.270 180,174 -0.05(-3.79%)
May 26, 2017 1.340 1.350 1.290 1.320 210,681 +0.00(+0.00%)
May 25, 2017 1.320 1.350 1.270 1.320 294,386 +0.00(+0.00%)
May 24, 2017 1.340 1.370 1.280 1.320 374,045 -0.03(-2.22%)
May 23, 2017 1.410 1.435 1.330 1.350 292,817 -0.06(-4.26%)
May 22, 2017 1.310 1.450 1.310 1.410 330,935 +0.10(+7.63%)
May 19, 2017 1.340 1.340 1.300 1.310 132,895 -0.02(-1.50%)
May 18, 2017 1.400 1.430 1.260 1.330 372,182 -0.05(-3.62%)
May 17, 2017 1.420 1.460 1.360 1.380 285,312 -0.02(-1.43%)
May 16, 2017 1.440 1.460 1.340 1.400 412,694 +0.02(+1.45%)
May 15, 2017 1.440 1.440 1.340 1.380 350,719 +0.00(+0.00%)
May 12, 2017 1.360 1.380 1.320 1.380 242,777 +0.06(+4.55%)
May 11, 2017 1.400 1.420 1.315 1.320 341,030 -0.08(-5.71%)
May 10, 2017 1.350 1.428 1.350 1.400 219,284 +0.06(+4.48%)
May 09, 2017 1.330 1.360 1.310 1.340 196,781 -0.03(-2.19%)
May 08, 2017 1.390 1.390 1.340 1.370 135,426 -0.03(-2.14%)
May 05, 2017 1.270 1.400 1.270 1.400 426,121 +0.13(+10.24%)
May 04, 2017 1.300 1.310 1.250 1.270 316,369 -0.07(-5.22%)
May 03, 2017 1.350 1.360 1.310 1.340 226,474 -0.01(-0.74%)
May 02, 2017 1.360 1.370 1.330 1.350 169,957 -0.01(-0.74%)
May 01, 2017 1.410 1.420 1.320 1.360 247,461 -0.07(-4.90%)
Apr 28, 2017 1.400 1.440 1.380 1.430 265,638 +0.05(+3.62%)
Apr 27, 2017 1.420 1.420 1.370 1.380 213,311 -0.05(-3.50%)
Apr 26, 2017 1.420 1.430 1.360 1.430 262,549 +0.00(+0.00%)
Apr 25, 2017 1.420 1.440 1.400 1.430 343,751 -0.03(-2.05%)
Apr 24, 2017 1.510 1.510 1.440 1.460 224,479 -0.06(-3.95%)
Apr 21, 2017 1.520 1.560 1.500 1.520 170,458 +0.01(+0.66%)
Apr 20, 2017 1.460 1.510 1.420 1.510 230,714 +0.08(+5.59%)
Apr 19, 2017 1.530 1.530 1.420 1.430 519,420 -0.12(-7.74%)
Apr 18, 2017 1.540 1.560 1.510 1.550 218,105 +0.02(+1.31%)
Apr 17, 2017 1.560 1.560 1.510 1.530 292,339 -0.01(-0.65%)
Apr 13, 2017 1.560 1.560 1.520 1.540 294,799 -0.02(-1.28%)
Apr 12, 2017 1.560 1.560 1.510 1.560 239,458 +0.00(+0.00%)
Apr 11, 2017 1.520 1.570 1.515 1.560 669,700 +0.04(+2.63%)
Apr 10, 2017 1.530 1.550 1.500 1.520 191,225 -0.02(-1.30%)
Apr 07, 2017 1.610 1.610 1.520 1.540 315,249 -0.04(-2.53%)
Apr 06, 2017 1.570 1.610 1.550 1.580 259,328 +0.01(+0.64%)
Apr 05, 2017 1.570 1.580 1.500 1.570 319,381 +0.00(+0.00%)
Apr 04, 2017 1.530 1.590 1.510 1.570 363,069 +0.03(+1.95%)
Apr 03, 2017 1.530 1.560 1.500 1.540 150,842 +0.01(+0.65%)
Mar 31, 2017 1.580 1.580 1.500 1.530 521,691 -0.06(-3.77%)
Mar 30, 2017 1.660 1.660 1.550 1.590 459,842 -0.07(-4.22%)
Mar 29, 2017 1.570 1.690 1.570 1.660 421,862 +0.03(+1.84%)
Mar 28, 2017 1.700 1.740 1.570 1.630 580,275 -0.07(-4.12%)
Mar 27, 2017 1.720 1.720 1.627 1.700 404,930 +0.04(+2.41%)
Mar 24, 2017 1.600 1.700 1.580 1.660 533,497 +0.06(+3.75%)
Mar 23, 2017 1.650 1.660 1.580 1.600 247,518 -0.04(-2.44%)
Mar 22, 2017 1.670 1.680 1.580 1.640 428,343 -0.03(-1.80%)
Mar 21, 2017 1.600 1.678 1.580 1.670 390,058 +0.10(+6.37%)
Mar 20, 2017 1.580 1.580 1.510 1.570 284,309 +0.01(+0.64%)
Mar 17, 2017 1.610 1.620 1.530 1.560 293,826 -0.04(-2.50%)
Mar 16, 2017 1.620 1.640 1.550 1.600 482,080 +0.03(+1.91%)
Mar 15, 2017 1.480 1.600 1.440 1.570 445,304 +0.10(+6.80%)
Mar 14, 2017 1.520 1.540 1.450 1.470 352,144 -0.05(-3.29%)
Mar 13, 2017 1.410 1.560 1.410 1.520 484,640 +0.10(+7.04%)
Mar 10, 2017 1.360 1.440 1.360 1.420 417,255 +0.05(+3.65%)
Mar 09, 2017 1.350 1.390 1.330 1.370 380,919 +0.02(+1.48%)
Mar 08, 2017 1.410 1.430 1.310 1.350 730,328 -0.10(-6.90%)
Mar 07, 2017 1.450 1.470 1.390 1.450 612,603 -0.02(-1.36%)
Mar 06, 2017 1.570 1.580 1.370 1.470 914,919 -0.08(-5.16%)
Mar 03, 2017 1.470 1.570 1.470 1.550 533,094 +0.05(+3.33%)
Mar 02, 2017 1.580 1.648 1.500 1.500 964,336 -0.17(-10.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.